NYSE:MFA
MFA Financial Inc Stock Price (Quote)
$10.95
+0.0400 (+0.367%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.20 | $11.29 | Friday, 3rd May 2024 MFA stock ended at $10.95. This is 0.367% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.29% from a day low at $10.91 to a day high of $11.16. |
| 90 days | $10.20 | $11.72 | |
| 52 weeks | $8.41 | $11.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $6.83 | $6.90 | $6.83 | $6.86 | 1 635 000 |
| Mar 10, 2016 | $6.83 | $6.86 | $6.71 | $6.81 | 1 683 800 |
| Mar 09, 2016 | $6.82 | $6.87 | $6.74 | $6.80 | 2 752 100 |
| Mar 08, 2016 | $6.91 | $6.92 | $6.80 | $6.81 | 2 323 200 |
| Mar 07, 2016 | $6.87 | $6.95 | $6.87 | $6.90 | 2 999 700 |
| Mar 04, 2016 | $6.84 | $6.94 | $6.81 | $6.88 | 2 769 500 |
| Mar 03, 2016 | $6.81 | $6.87 | $6.79 | $6.82 | 4 081 200 |
| Mar 02, 2016 | $6.81 | $6.81 | $6.73 | $6.79 | 2 393 400 |
| Mar 01, 2016 | $6.86 | $6.87 | $6.77 | $6.81 | 1 652 300 |
| Feb 29, 2016 | $6.82 | $6.88 | $6.76 | $6.81 | 2 358 000 |
| Feb 26, 2016 | $6.79 | $6.91 | $6.79 | $6.82 | 3 122 300 |
| Feb 25, 2016 | $6.73 | $6.80 | $6.71 | $6.77 | 2 883 800 |
| Feb 24, 2016 | $6.63 | $6.74 | $6.55 | $6.71 | 1 911 000 |
| Feb 23, 2016 | $6.68 | $6.72 | $6.64 | $6.67 | 1 421 100 |
| Feb 22, 2016 | $6.57 | $6.70 | $6.57 | $6.68 | 2 564 600 |
| Feb 19, 2016 | $6.45 | $6.58 | $6.41 | $6.55 | 1 944 200 |
| Feb 18, 2016 | $6.67 | $6.67 | $6.48 | $6.54 | 1 723 000 |
| Feb 17, 2016 | $6.55 | $6.69 | $6.55 | $6.60 | 2 221 700 |
| Feb 16, 2016 | $6.44 | $6.54 | $6.40 | $6.51 | 1 794 900 |
| Feb 12, 2016 | $6.17 | $6.42 | $6.17 | $6.39 | 2 097 100 |
| Feb 11, 2016 | $6.25 | $6.28 | $6.19 | $6.20 | 3 814 900 |
| Feb 10, 2016 | $6.36 | $6.40 | $6.32 | $6.33 | 2 577 000 |
| Feb 09, 2016 | $6.32 | $6.37 | $6.26 | $6.34 | 3 005 200 |
| Feb 08, 2016 | $6.37 | $6.41 | $6.33 | $6.37 | 2 291 300 |
| Feb 05, 2016 | $6.44 | $6.49 | $6.37 | $6.41 | 1 820 200 |
